日本株・IPO（新規公開株）・株主優待・ダウ・ナスダック・CME日経先物・WTI原油先物・為替(FX)など投資に役立つ情報が満載（玄人グループ）【投資に役立つ情報置場 - 96ut.com】

★他の銘柄を調べる⇒コードを挿入

ノーリツ鋼機(7744)の株価時系列情報

ノーリツ鋼機(7744)の株価（始値・高値・安値・終値・出来高）時系列情報

日付 始値 高値 安値 終値 出来高
2022/12/30 2,367 2,445 2,367 2,381 540,900
2022/12/29 2,400 2,429 2,337 2,367 972,000
2022/12/28 2,643 2,658 2,581 2,581 1,075,800
2022/12/27 2,669 2,684 2,612 2,642 628,700
2022/12/26 2,719 2,728 2,681 2,700 303,900
2022/12/23 2,726 2,759 2,710 2,718 232,500
2022/12/22 2,731 2,739 2,709 2,737 180,000
2022/12/21 2,724 2,759 2,704 2,712 274,500
2022/12/20 2,788 2,796 2,688 2,727 395,400
2022/12/19 2,770 2,781 2,735 2,768 283,500
2022/12/16 2,785 2,821 2,772 2,793 271,400
2022/12/15 2,772 2,816 2,767 2,805 263,500
2022/12/14 2,735 2,770 2,735 2,770 236,300
2022/12/13 2,735 2,757 2,724 2,724 223,200
2022/12/12 2,684 2,730 2,674 2,730 232,300
2022/12/09 2,689 2,711 2,679 2,690 245,300
2022/12/08 2,695 2,704 2,654 2,677 214,500
2022/12/07 2,659 2,715 2,651 2,686 305,000
2022/12/06 2,603 2,653 2,600 2,653 153,800
2022/12/05 2,621 2,621 2,580 2,608 225,200
2022/12/02 2,626 2,634 2,601 2,627 197,500
2022/12/01 2,652 2,669 2,630 2,653 127,500
2022/11/30 2,650 2,660 2,624 2,634 267,200
2022/11/29 2,660 2,677 2,646 2,661 152,300
2022/11/28 2,680 2,692 2,656 2,667 147,100
2022/11/25 2,626 2,655 2,621 2,655 118,700
2022/11/24 2,642 2,661 2,623 2,625 177,200
2022/11/22 2,580 2,635 2,575 2,624 262,600
2022/11/21 2,540 2,573 2,523 2,570 167,500
2022/11/18 2,536 2,542 2,521 2,525 171,700
2022/11/17 2,518 2,543 2,508 2,537 175,700
2022/11/16 2,555 2,555 2,526 2,528 191,300
2022/11/15 2,554 2,571 2,520 2,565 194,400
2022/11/14 2,633 2,634 2,551 2,557 420,400
2022/11/11 2,683 2,690 2,633 2,667 151,500
2022/11/10 2,694 2,694 2,660 2,660 128,000
2022/11/09 2,695 2,701 2,670 2,690 112,600
2022/11/08 2,700 2,709 2,676 2,695 114,000
2022/11/07 2,741 2,747 2,677 2,677 118,100
2022/11/04 2,717 2,735 2,700 2,710 102,800
2022/11/02 2,715 2,742 2,700 2,734 122,300
2022/11/01 2,685 2,717 2,685 2,715 115,300
2022/10/31 2,681 2,689 2,670 2,680 109,600
2022/10/28 2,640 2,683 2,640 2,646 216,700
2022/10/27 2,635 2,672 2,635 2,670 104,900
2022/10/26 2,650 2,668 2,632 2,632 144,900
2022/10/25 2,620 2,642 2,612 2,630 91,900
2022/10/24 2,618 2,630 2,600 2,609 94,500
2022/10/21 2,568 2,591 2,565 2,577 69,000
2022/10/20 2,580 2,593 2,568 2,580 72,400
2022/10/19 2,560 2,595 2,540 2,588 116,400
2022/10/18 2,557 2,586 2,557 2,583 90,400
2022/10/17 2,539 2,558 2,537 2,546 73,800
2022/10/14 2,532 2,571 2,519 2,560 144,100
2022/10/13 2,485 2,511 2,473 2,482 133,900
2022/10/12 2,474 2,512 2,472 2,506 105,600
2022/10/11 2,525 2,525 2,457 2,471 215,900
2022/10/07 2,560 2,566 2,538 2,544 106,700
2022/10/06 2,572 2,592 2,563 2,563 85,800
2022/10/05 2,559 2,579 2,542 2,556 102,300
2022/10/04 2,505 2,537 2,486 2,517 156,600
2022/10/03 2,405 2,467 2,380 2,467 126,800
2022/09/30 2,406 2,444 2,397 2,442 142,900
2022/09/29 2,405 2,458 2,394 2,447 118,900
2022/09/28 2,332 2,384 2,331 2,357 104,900
2022/09/27 2,365 2,385 2,350 2,351 92,200
2022/09/26 2,425 2,434 2,358 2,362 162,800
2022/09/22 2,453 2,466 2,436 2,440 107,900
2022/09/21 2,460 2,494 2,452 2,488 116,400
2022/09/20 2,555 2,566 2,485 2,491 173,500
2022/09/16 2,567 2,569 2,538 2,551 117,800
2022/09/15 2,599 2,599 2,571 2,575 122,100
2022/09/14 2,580 2,635 2,578 2,603 128,800
2022/09/13 2,667 2,667 2,630 2,641 91,500
2022/09/12 2,640 2,672 2,627 2,650 142,200
2022/09/09 2,604 2,619 2,587 2,598 119,300
2022/09/08 2,570 2,608 2,566 2,603 160,800
2022/09/07 2,516 2,546 2,489 2,545 112,500
2022/09/06 2,530 2,543 2,510 2,524 90,900
2022/09/05 2,490 2,502 2,460 2,502 145,600
2022/09/02 2,560 2,567 2,515 2,523 96,100
2022/09/01 2,576 2,592 2,547 2,550 116,900
2022/08/31 2,575 2,600 2,543 2,598 198,300
2022/08/30 2,490 2,529 2,489 2,525 118,600
2022/08/29 2,450 2,463 2,442 2,452 130,500
2022/08/26 2,512 2,522 2,491 2,491 75,000
2022/08/25 2,497 2,515 2,493 2,500 109,300
2022/08/24 2,490 2,523 2,490 2,497 72,200
2022/08/23 2,488 2,502 2,471 2,484 95,500
2022/08/22 2,515 2,522 2,501 2,505 81,700
2022/08/19 2,534 2,543 2,515 2,534 89,400
2022/08/18 2,510 2,530 2,496 2,528 137,500
2022/08/17 2,544 2,550 2,504 2,525 206,700
2022/08/16 2,500 2,593 2,496 2,537 238,000
2022/08/15 2,585 2,649 2,501 2,511 233,000
2022/08/12 2,515 2,543 2,489 2,510 183,100
2022/08/10 2,450 2,493 2,441 2,486 144,100
2022/08/09 2,450 2,475 2,447 2,450 86,300
2022/08/08 2,470 2,485 2,449 2,455 92,200
2022/08/05 2,414 2,477 2,412 2,469 147,100
2022/08/04 2,396 2,410 2,365 2,403 89,100
2022/08/03 2,380 2,381 2,355 2,364 87,600
2022/08/02 2,400 2,401 2,368 2,374 115,400
2022/08/01 2,394 2,420 2,371 2,419 179,900
2022/07/29 2,409 2,424 2,373 2,374 131,800
2022/07/28 2,386 2,398 2,351 2,398 333,400
2022/07/27 2,375 2,390 2,369 2,375 95,900
2022/07/26 2,390 2,396 2,372 2,388 87,000
2022/07/25 2,403 2,409 2,366 2,378 105,000
2022/07/22 2,387 2,426 2,381 2,411 169,800
2022/07/21 2,382 2,398 2,376 2,386 104,900
2022/07/20 2,402 2,405 2,368 2,399 99,600
2022/07/19 2,332 2,402 2,332 2,352 274,500
2022/07/15 2,320 2,351 2,306 2,321 115,100
2022/07/14 2,270 2,306 2,260 2,306 160,700
2022/07/13 2,294 2,316 2,279 2,295 146,300
2022/07/12 2,311 2,317 2,288 2,297 142,900
2022/07/11 2,314 2,350 2,305 2,322 169,600
2022/07/08 2,232 2,295 2,232 2,279 246,300
2022/07/07 2,193 2,222 2,167 2,208 155,300
2022/07/06 2,194 2,199 2,141 2,171 249,000
2022/07/05 2,228 2,244 2,210 2,222 136,100
2022/07/04 2,234 2,245 2,206 2,229 129,500
2022/07/01 2,284 2,284 2,199 2,219 252,900
2022/06/30 2,292 2,323 2,278 2,298 196,200
2022/06/29 2,319 2,321 2,270 2,291 376,900
2022/06/28 2,368 2,395 2,362 2,390 186,100
2022/06/27 2,346 2,382 2,331 2,371 225,700
2022/06/24 2,285 2,316 2,271 2,309 149,800
2022/06/23 2,309 2,331 2,262 2,280 156,400
2022/06/22 2,371 2,405 2,317 2,322 156,000
2022/06/21 2,330 2,390 2,330 2,370 272,000
2022/06/20 2,361 2,363 2,272 2,299 159,900
2022/06/17 2,278 2,361 2,260 2,347 243,900
2022/06/16 2,380 2,385 2,301 2,304 154,300
2022/06/15 2,386 2,390 2,328 2,330 197,700
2022/06/14 2,385 2,408 2,366 2,405 182,500
2022/06/13 2,399 2,438 2,394 2,415 174,300
2022/06/10 2,500 2,500 2,446 2,459 179,600
2022/06/09 2,508 2,538 2,487 2,520 152,600
2022/06/08 2,480 2,498 2,465 2,491 138,000
2022/06/07 2,471 2,524 2,465 2,492 134,300
2022/06/06 2,484 2,493 2,456 2,469 126,900
2022/06/03 2,458 2,498 2,458 2,484 196,000
2022/06/02 2,413 2,448 2,398 2,432 181,700
2022/06/01 2,348 2,414 2,325 2,414 195,400
2022/05/31 2,349 2,356 2,318 2,348 156,200
2022/05/30 2,301 2,357 2,294 2,350 234,200
2022/05/27 2,282 2,293 2,260 2,280 109,900
2022/05/26 2,291 2,312 2,261 2,272 117,100
2022/05/25 2,295 2,295 2,252 2,284 147,200
2022/05/24 2,308 2,332 2,282 2,305 135,800
2022/05/23 2,371 2,375 2,293 2,328 310,500
2022/05/20 2,236 2,388 2,225 2,377 439,600
2022/05/19 2,127 2,249 2,104 2,243 351,100
2022/05/18 2,166 2,194 2,159 2,177 261,100
2022/05/17 2,155 2,174 2,126 2,147 123,000
2022/05/16 2,174 2,181 2,111 2,151 224,100
2022/05/13 2,036 2,128 2,022 2,124 200,400
2022/05/12 2,037 2,047 2,007 2,036 113,700
2022/05/11 2,052 2,060 2,025 2,055 174,500
2022/05/10 2,096 2,102 2,052 2,078 209,700
2022/05/09 2,141 2,152 2,120 2,120 143,600
2022/05/06 2,162 2,162 2,121 2,142 157,100
2022/05/02 2,116 2,177 2,116 2,177 160,700
2022/04/28 2,117 2,166 2,100 2,166 210,700
2022/04/27 2,118 2,141 2,074 2,125 317,500
2022/04/26 2,196 2,196 2,144 2,147 175,300
2022/04/25 2,122 2,160 2,113 2,152 198,600
2022/04/22 2,185 2,191 2,155 2,160 142,600
2022/04/21 2,217 2,242 2,193 2,200 183,000
2022/04/20 2,238 2,259 2,199 2,242 168,900
2022/04/19 2,249 2,259 2,224 2,227 145,100
2022/04/18 2,229 2,235 2,173 2,206 117,300
2022/04/15 2,200 2,219 2,188 2,210 180,900
2022/04/14 2,209 2,224 2,184 2,195 138,300
2022/04/13 2,122 2,176 2,102 2,176 164,300
2022/04/12 2,124 2,124 2,080 2,082 172,100
2022/04/11 2,210 2,210 2,126 2,133 208,400
2022/04/08 2,240 2,257 2,185 2,205 224,100
2022/04/07 2,177 2,234 2,151 2,223 241,000
2022/04/06 2,224 2,232 2,176 2,198 222,000
2022/04/05 2,355 2,361 2,257 2,258 279,000
2022/04/04 2,330 2,354 2,320 2,348 273,100
2022/04/01 2,314 2,348 2,299 2,328 220,600
2022/03/31 2,310 2,373 2,299 2,340 398,300
2022/03/30 2,317 2,328 2,269 2,316 396,400
2022/03/29 2,321 2,367 2,278 2,289 414,000
2022/03/28 2,288 2,338 2,270 2,290 435,500
2022/03/25 2,231 2,260 2,207 2,238 318,800
2022/03/24 2,158 2,224 2,141 2,224 159,300
2022/03/23 2,147 2,193 2,134 2,190 244,900
2022/03/22 2,105 2,122 2,080 2,122 216,500
2022/03/18 2,025 2,115 2,017 2,115 246,300
2022/03/17 2,038 2,067 2,021 2,041 234,800
2022/03/16 2,041 2,041 1,979 2,016 592,300
2022/03/15 2,008 2,092 2,001 2,091 389,400
2022/03/14 1,960 2,008 1,950 1,995 379,900
2022/03/11 1,930 1,975 1,919 1,938 228,300
2022/03/10 1,939 1,975 1,920 1,967 269,000
2022/03/09 1,872 1,893 1,821 1,859 199,900
2022/03/08 1,827 1,910 1,816 1,832 643,300
2022/03/07 1,880 1,891 1,806 1,873 409,600
2022/03/04 2,000 2,018 1,891 1,912 656,000
2022/03/03 2,001 2,033 1,973 2,002 473,300
2022/03/02 2,040 2,060 1,994 2,012 754,000
2022/03/01 2,093 2,143 2,070 2,100 776,200
2022/02/28 2,130 2,152 2,009 2,062 1,087,900
2022/02/25 2,192 2,216 2,100 2,180 1,903,200
2022/02/24 2,140 2,140 2,066 2,140 2,294,100
2022/02/22 1,753 1,763 1,725 1,740 194,600
2022/02/21 1,824 1,824 1,771 1,790 151,400
2022/02/18 1,839 1,883 1,838 1,848 143,000
2022/02/17 1,870 1,879 1,833 1,879 145,100
2022/02/16 1,906 1,935 1,853 1,870 190,300
2022/02/15 1,998 1,998 1,840 1,867 357,700
2022/02/14 1,985 2,017 1,943 1,971 233,300
2022/02/10 2,166 2,166 2,108 2,126 70,200
2022/02/09 2,100 2,137 2,075 2,130 49,400
2022/02/08 2,104 2,116 2,064 2,073 41,400
2022/02/07 2,121 2,130 2,071 2,084 39,500
2022/02/04 2,120 2,137 2,078 2,136 67,700
2022/02/03 2,101 2,153 2,098 2,116 73,800
2022/02/02 2,083 2,135 2,075 2,135 83,200
2022/02/01 2,077 2,123 2,038 2,061 76,700
2022/01/31 1,994 2,082 1,992 2,058 59,900
2022/01/28 2,031 2,062 1,992 2,044 76,300
2022/01/27 2,182 2,182 1,977 1,991 206,300
2022/01/26 2,135 2,177 2,108 2,145 99,500
2022/01/25 2,196 2,223 2,109 2,132 142,200
2022/01/24 2,279 2,279 2,202 2,222 107,800
2022/01/21 2,291 2,291 2,226 2,265 90,100
2022/01/20 2,225 2,311 2,221 2,306 184,600
2022/01/19 2,287 2,336 2,215 2,222 130,300
2022/01/18 2,407 2,414 2,322 2,337 174,600
2022/01/17 2,405 2,433 2,390 2,404 43,600
2022/01/14 2,408 2,424 2,381 2,395 83,800
2022/01/13 2,477 2,488 2,451 2,458 100,000
2022/01/12 2,440 2,526 2,401 2,522 144,400
2022/01/11 2,488 2,488 2,390 2,399 138,200
2022/01/07 2,580 2,624 2,501 2,527 85,000
2022/01/06 2,653 2,665 2,552 2,553 120,300
2022/01/05 2,770 2,770 2,664 2,665 115,800
2022/01/04 2,765 2,793 2,745 2,772 68,900

このページの先頭へ